UK markets open in 5 hours 17 minutes

Nippon Sanso Holdings Corporation (4091.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,698.00+21.00 (+0.45%)
At close: 03:15PM JST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20244,700.004,737.004,662.004,698.004,698.00684,400
01 May 20244,705.004,769.004,663.004,677.004,677.00839,700
30 Apr 20244,637.004,709.004,618.004,705.004,705.00805,100
26 Apr 20244,448.004,604.004,392.004,547.004,547.001,300,500
25 Apr 20244,322.004,340.004,266.004,311.004,311.00661,000
24 Apr 20244,388.004,482.004,384.004,456.004,456.00425,000
23 Apr 20244,388.004,397.004,314.004,352.004,352.00343,200
22 Apr 20244,363.004,393.004,302.004,332.004,332.00415,500
19 Apr 20244,361.004,419.004,222.004,319.004,319.00521,000
18 Apr 20244,381.004,453.004,343.004,406.004,406.00419,800
17 Apr 20244,403.004,447.004,318.004,405.004,405.00506,300
16 Apr 20244,429.004,447.004,344.004,409.004,409.00803,500
15 Apr 20244,412.004,499.004,386.004,499.004,499.00426,000
12 Apr 20244,550.004,579.004,468.004,482.004,482.00359,900
11 Apr 20244,442.004,500.004,371.004,500.004,500.00561,700
10 Apr 20244,495.004,546.004,441.004,512.004,512.00337,200
09 Apr 20244,530.004,551.004,465.004,504.004,504.00705,600
08 Apr 20244,570.004,600.004,503.004,530.004,530.00430,700
05 Apr 20244,377.004,554.004,352.004,542.004,542.00703,300
04 Apr 20244,444.004,558.004,415.004,517.004,517.00612,300
03 Apr 20244,351.004,504.004,333.004,439.004,439.001,000,600
02 Apr 20244,565.004,627.004,524.004,561.004,561.00534,100
01 Apr 20244,738.004,741.004,514.004,578.004,578.00524,800
29 Mar 20244,750.004,779.004,648.004,768.004,768.00297,500
28 Mar 20244,830.004,850.004,693.004,727.004,727.00553,800
28 Mar 202420 Dividend
27 Mar 20244,892.004,909.004,840.004,869.004,849.00600,500
26 Mar 20244,780.004,881.004,755.004,831.004,811.16503,200
25 Mar 20244,931.004,935.004,793.004,811.004,791.24470,300
22 Mar 20244,840.004,929.004,820.004,883.004,862.94582,700
21 Mar 20244,860.004,883.004,776.004,834.004,814.14724,300
19 Mar 20244,640.004,755.004,620.004,749.004,729.49776,600
18 Mar 20244,536.004,755.004,536.004,640.004,620.941,098,400
15 Mar 20244,565.004,630.004,541.004,570.004,551.23968,300
14 Mar 20244,655.004,655.004,530.004,650.004,630.901,070,400
13 Mar 20244,747.004,789.004,651.004,683.004,663.76856,000
12 Mar 20244,711.004,801.004,632.004,799.004,779.29744,500
11 Mar 20244,927.004,943.004,666.004,781.004,761.36973,200
08 Mar 20244,996.005,110.004,956.004,997.004,976.471,134,500
07 Mar 20244,935.005,024.004,880.004,942.004,921.70880,200
06 Mar 20244,891.004,960.004,812.004,894.004,873.901,039,300
05 Mar 20244,576.004,841.004,576.004,821.004,801.201,170,100
04 Mar 20244,493.004,605.004,483.004,576.004,557.20750,200
01 Mar 20244,394.004,433.004,338.004,423.004,404.83397,000
29 Feb 20244,363.004,444.004,328.004,338.004,320.181,064,300
28 Feb 20244,369.004,447.004,340.004,385.004,366.99601,200
27 Feb 20244,401.004,447.004,320.004,350.004,332.13881,800
26 Feb 20244,254.004,305.004,247.004,261.004,243.50666,500
22 Feb 20244,180.004,318.004,166.004,225.004,207.65763,100
21 Feb 20244,104.004,156.004,059.004,156.004,138.93571,900
20 Feb 20244,124.004,140.004,066.004,124.004,107.06363,700
19 Feb 20244,153.004,177.004,120.004,159.004,141.92290,000
16 Feb 20244,127.004,224.004,096.004,163.004,145.90593,300
15 Feb 20244,170.004,195.004,028.004,057.004,040.34547,500
14 Feb 20244,176.004,194.004,089.004,151.004,133.95705,800
13 Feb 20244,100.004,239.004,100.004,224.004,206.65952,900
09 Feb 20244,165.004,167.004,054.004,054.004,037.35944,300
08 Feb 20244,195.004,281.004,181.004,199.004,181.75884,700
07 Feb 20244,050.004,190.003,960.004,148.004,130.96939,300
06 Feb 20244,156.004,193.004,040.004,098.004,081.171,041,100
05 Feb 20244,000.004,159.003,855.004,112.004,095.112,272,300
02 Feb 20243,858.003,919.003,823.003,893.003,877.011,091,900
01 Feb 20243,733.003,784.003,706.003,754.003,738.58405,100
31 Jan 20243,712.003,770.003,701.003,770.003,754.51531,300
30 Jan 20243,785.003,793.003,723.003,729.003,713.68346,800
29 Jan 20243,740.003,776.003,697.003,766.003,750.53343,500
26 Jan 20243,799.003,799.003,702.003,707.003,691.77596,400
25 Jan 20243,693.003,739.003,693.003,739.003,723.64583,500
24 Jan 20243,737.003,749.003,696.003,728.003,712.69562,300
23 Jan 20243,800.003,830.003,738.003,772.003,756.51606,600
22 Jan 20243,724.003,797.003,717.003,797.003,781.40755,000
19 Jan 20243,717.003,788.003,684.003,737.003,721.65822,900
18 Jan 20243,712.003,749.003,624.003,647.003,632.02711,100
17 Jan 20243,850.003,887.003,761.003,762.003,746.55396,100
16 Jan 20243,898.003,907.003,825.003,825.003,809.29542,000
15 Jan 20243,815.003,872.003,815.003,870.003,854.1055,400
12 Jan 20243,886.003,898.003,814.003,835.003,819.25607,000
11 Jan 20243,933.003,950.003,893.003,894.003,878.01756,000
10 Jan 20243,800.003,865.003,800.003,831.003,815.26503,200
09 Jan 20243,824.003,836.003,717.003,765.003,749.53688,400
05 Jan 20243,769.003,825.003,769.003,792.003,776.42361,500
04 Jan 20243,797.003,805.003,711.003,767.003,751.53567,600
29 Dec 20233,760.003,795.003,738.003,776.003,760.49807,700
28 Dec 20233,730.003,780.003,730.003,761.003,745.55407,300
27 Dec 20233,688.003,753.003,678.003,746.003,730.61528,200
26 Dec 20233,663.003,692.003,650.003,688.003,672.85289,800
25 Dec 20233,730.003,730.003,653.003,667.003,651.94330,800
22 Dec 20233,675.003,705.003,650.003,698.003,682.81492,600
21 Dec 20233,725.003,749.003,669.003,691.003,675.84956,300
20 Dec 20233,755.003,838.003,755.003,795.003,779.41657,200
19 Dec 20233,765.003,780.003,700.003,756.003,740.57787,900
18 Dec 20233,811.003,812.003,710.003,757.003,741.57725,500
15 Dec 20233,800.003,845.003,769.003,769.003,753.522,404,500
14 Dec 20233,824.003,839.003,698.003,740.003,724.64947,700
13 Dec 20233,749.003,838.003,732.003,825.003,809.29853,800
12 Dec 20233,769.003,791.003,683.003,706.003,690.78902,400
11 Dec 20233,710.003,759.003,678.003,750.003,734.60884,900
08 Dec 20233,675.003,675.003,587.003,611.003,596.171,296,900
07 Dec 20233,775.003,812.003,705.003,745.003,729.62916,400
06 Dec 20233,739.003,823.003,730.003,814.003,798.33548,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...